Skip to main content
Compagnie Financière Richemont SA (LON:0QMU)
London flag London · Delayed Price · Currency is GBP · Price in CHF
142.70
-2.71 (-1.87%)
At close: Mar 6, 2026

LON:0QMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026144.68147.60141.05143.23143.23-1.50%438,106
Mar 5, 2026144.35147.34143.52145.42145.411.28%322,096
Mar 4, 2026144.73146.10142.25143.58143.581.53%669,219
Mar 3, 2026144.68146.23141.00141.42141.42-4.49%892,506
Mar 2, 2026147.10151.28144.75148.07148.07-6.26%754,231
Feb 27, 2026161.63165.00156.10157.97157.97-2.89%224,071
Feb 26, 2026159.30163.70158.25162.67162.671.84%58,988
Feb 25, 2026165.53166.15158.88159.73159.73-2.68%592,673
Feb 24, 2026164.25166.05162.55164.13164.130.25%102,268
Feb 23, 2026161.88164.85158.45163.73163.720.86%763,385
Feb 20, 2026160.20163.25159.50162.33162.332.74%84,844
Feb 19, 2026160.35160.45157.45158.00158.00-0.02%814,755
Feb 18, 2026158.78160.25157.25158.03158.03-0.36%2,511,277
Feb 17, 2026156.53159.00156.15158.60158.601.21%187,386
Feb 16, 2026159.15164.10156.70156.70156.70-2.09%168,647
Feb 13, 2026159.88161.50158.15160.05160.05-0.79%162,734
Feb 12, 2026161.15163.65159.40161.32161.320.47%387,981
Feb 11, 2026159.63162.70159.35160.57160.570.46%210,849
Feb 10, 2026158.68160.55158.10159.84159.841.97%48,362
Feb 9, 2026155.88158.60153.10156.75156.751.61%376,558
Feb 6, 2026154.35157.20151.05154.26154.260.09%83,635
Feb 5, 2026153.73155.30152.08154.12154.120.73%259,296
Feb 4, 2026151.10154.80148.75153.01153.011.03%384,075
Feb 3, 2026154.00157.15150.61151.45151.45-1.43%777,942
Feb 2, 2026151.10155.20150.90153.64153.642.73%293,442
Jan 30, 2026149.00151.15148.20149.55149.551.20%393,480
Jan 29, 2026149.15149.55147.00147.77147.77-1.06%334,898
Jan 28, 2026152.05153.20148.70149.35149.35-2.71%382,306
Jan 27, 2026152.93154.43151.75153.51153.510.67%166,674
Jan 26, 2026153.58154.48151.35152.50152.49-3.52%177,527
Jan 23, 2026155.58158.06154.00158.06158.06-309,972
Jan 22, 2026159.83160.95153.65158.06158.060.81%613,388
Jan 21, 2026156.73158.40154.70156.78156.780.53%153,325
Jan 20, 2026156.35157.25154.50155.96155.96-1.02%577,757
Jan 19, 2026157.05165.62154.80157.57157.57-6.46%552,487
Jan 16, 2026168.73168.70146.67168.44168.44-3.86%176,263
Jan 15, 2026179.58180.00168.95175.20175.20-0.96%387,307
Jan 14, 2026177.10178.60174.60176.90176.900.73%830,789
Jan 13, 2026174.93177.55174.55175.62175.610.14%244,900
Jan 12, 2026176.53177.70174.55175.37175.36-0.60%285,401
Jan 9, 2026175.15177.76174.05176.42176.412.67%235,200
Jan 8, 2026167.53174.90166.75171.82171.822.30%244,545
Jan 7, 2026172.73172.95166.65167.97167.97-2.81%1,855,446
Jan 6, 2026173.53173.60169.15172.83172.830.33%466,122
Jan 5, 2026171.00173.20169.85172.25172.250.13%102,170
Dec 30, 2025169.25172.48168.95172.03172.030.84%85,785
Dec 29, 2025170.73170.95169.82170.60170.600.32%52,263
Dec 23, 2025166.35182.13165.95170.05170.051.12%142,570
Dec 22, 2025168.53169.20167.80168.17168.17-0.08%2,496,705
Dec 19, 2025168.53168.95166.45168.30168.30-0.14%344,448
Dec 18, 2025167.35169.60166.70168.53168.530.24%195,201
Dec 17, 2025168.68169.35166.75168.13168.12-0.72%179,704
Dec 16, 2025167.93169.35166.88169.35169.350.50%233,046
Dec 15, 2025167.88171.15167.15168.51168.511.23%1,816,392
Dec 12, 2025169.25169.95165.08166.46166.46-1.56%257,900
Dec 11, 2025169.83171.00168.85169.10169.10-0.05%387,859
Dec 10, 2025168.78169.33167.15169.20169.20-0.28%80,309
Dec 9, 2025171.10171.40168.60169.67169.67-1.37%301,833
Dec 8, 2025172.88173.25171.25172.03172.03-0.80%190,693
Dec 5, 2025172.40174.50171.78173.42173.420.18%133,842
Dec 4, 2025174.00174.60172.35173.10173.10-0.09%318,580
Dec 3, 2025172.20173.58171.31173.26173.260.41%204,946
Dec 2, 2025173.10174.98172.45172.55172.55-0.58%223,575
Dec 1, 2025170.53174.55170.40173.57173.571.95%371,322
Nov 28, 2025170.68170.95169.05170.25170.250.02%424,137
Nov 27, 2025170.25170.40168.95170.22170.220.23%262,739
Nov 26, 2025170.30170.70168.45169.83169.831.36%409,696
Nov 25, 2025166.73169.30165.50167.56167.560.62%260,078
Nov 24, 2025165.45168.35164.70166.53166.531.85%231,362
Nov 21, 2025161.53165.53161.25163.50163.50-0.97%276,601
Nov 20, 2025162.53166.80161.60165.10165.101.82%321,366
Nov 19, 2025162.00163.50161.15162.14162.14-0.81%526,170
Nov 18, 2025167.63167.85161.92163.46163.46-4.49%317,347
Nov 17, 2025170.40172.53168.90171.14171.143.54%552,205
Nov 14, 2025171.53175.50164.35165.29165.291.28%580,530
Nov 13, 2025164.68165.40161.05163.21163.21-0.62%387,587
Nov 12, 2025162.53165.75162.20164.24164.241.69%153,067
Nov 11, 2025161.45162.25160.10161.50161.502.18%383,951
Nov 10, 2025157.68158.35156.90158.05158.052.00%293,260
Nov 7, 2025156.88157.80154.35154.95154.95-0.96%107,633
Nov 6, 2025158.10159.02156.10156.45156.45-1.28%123,138
Nov 5, 2025155.88159.28154.95158.48158.480.68%156,803
Nov 4, 2025160.35161.05156.50157.40157.40-2.70%522,645
Nov 3, 2025160.78162.80160.35161.78161.781.95%156,346
Oct 31, 2025159.78160.55157.15158.68158.68-1.20%880,120
Oct 30, 2025159.78161.91158.45160.60160.60-0.40%104,702
Oct 29, 2025160.93162.38160.20161.25161.25-0.37%580,668
Oct 28, 2025160.78162.55160.35161.85161.850.56%597,144
Oct 27, 2025160.83161.38159.60160.95160.950.36%494,008
Oct 24, 2025162.00162.15159.50160.37160.37-0.96%101,506
Oct 23, 2025161.05163.00160.85161.93161.931.45%824,677
Oct 22, 2025159.00160.30157.40159.62159.62-0.41%1,746,707
Oct 21, 2025159.88161.55159.15160.28160.28-0.17%177,489
Oct 20, 2025160.73162.25159.30160.55160.550.73%356,069
Oct 17, 2025159.25161.03158.15159.38159.38-0.75%236,323
Oct 16, 2025159.53161.35158.79160.59160.590.38%318,543
Oct 15, 2025159.45161.40157.05159.98159.985.95%427,042
Oct 14, 2025152.00152.25149.35151.00151.00-1.13%952,095
Oct 13, 2025153.68154.80152.25152.73152.73-1.69%638,407
Oct 10, 2025154.78155.70151.94155.35155.35-1.62%575,132